Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.500 | 1.570 | 1.470 | 1.540 | 1,361,414 | +0.07(+4.76%) |
Jul 30, 2018 | 1.570 | 1.580 | 1.460 | 1.470 | 1,544,196 | -0.07(-4.55%) |
Jul 27, 2018 | 1.580 | 1.650 | 1.515 | 1.540 | 2,131,500 | -0.04(-2.53%) |
Jul 26, 2018 | 1.600 | 1.570 | 1.580 | 534,562 | -0.01(-0.63%) | |
Jul 25, 2018 | 1.580 | 1.620 | 1.560 | 1.590 | 572,441 | +0.01(+0.63%) |
Jul 24, 2018 | 1.620 | 1.630 | 1.550 | 1.580 | 917,941 | -0.02(-1.25%) |
Jul 23, 2018 | 1.580 | 1.619 | 1.560 | 1.600 | 712,575 | +0.01(+0.63%) |
Jul 20, 2018 | 1.600 | 1.639 | 1.570 | 1.590 | 798,381 | +0.00(+0.00%) |
Jul 19, 2018 | 1.640 | 1.570 | 1.590 | 1,015,767 | -0.02(-1.24%) | |
Jul 18, 2018 | 1.600 | 1.640 | 1.530 | 1.610 | 1,577,722 | +0.03(+1.90%) |
Jul 17, 2018 | 1.650 | 1.650 | 1.570 | 1.580 | 1,715,287 | -0.06(-3.66%) |
Jul 16, 2018 | 1.700 | 1.710 | 1.610 | 1.640 | 2,489,459 | -0.06(-3.53%) |
Jul 13, 2018 | 1.730 | 1.730 | 1.670 | 1.700 | 1,327,462 | -0.08(-4.49%) |
Jul 12, 2018 | 1.700 | 1.790 | 1.700 | 1.780 | 780,564 | +0.08(+4.71%) |
Jul 11, 2018 | 1.700 | 1.726 | 1.690 | 1.700 | 550,560 | +0.00(+0.00%) |
Jul 10, 2018 | 1.730 | 1.750 | 1.680 | 1.700 | 1,662,915 | -0.04(-2.30%) |
Jul 09, 2018 | 1.800 | 1.819 | 1.720 | 1.740 | 1,773,751 | -0.06(-3.33%) |
Jul 06, 2018 | 1.900 | 1.900 | 1.790 | 1.800 | 2,905,228 | -0.09(-4.76%) |
Jul 05, 2018 | 1.890 | 1.910 | 1.860 | 1.890 | 791,780 | +0.01(+0.53%) |
Jul 03, 2018 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
Jul 02, 2018 | 1.900 | 1.920 | 1.850 | 1.900 | 995,772 | +0.00(+0.00%) |
Jun 29, 2018 | 1.910 | 1.920 | 1.810 | 1.900 | 1,435,380 | +0.02(+1.06%) |
Jun 28, 2018 | 1.910 | 1.915 | 1.870 | 1.880 | 1,501,034 | -0.04(-2.08%) |
Jun 27, 2018 | 1.960 | 2.000 | 1.890 | 1.920 | 2,721,373 | -0.04(-2.04%) |
Jun 26, 2018 | 2.050 | 2.050 | 1.940 | 1.960 | 1,861,642 | -0.06(-2.97%) |
Jun 25, 2018 | 1.950 | 2.030 | 1.910 | 2.020 | 2,665,992 | +0.01(+0.50%) |
Jun 22, 2018 | 1.940 | 2.030 | 1.870 | 2.010 | 20,914,172 | +0.05(+2.55%) |
Jun 21, 2018 | 1.920 | 1.990 | 1.860 | 1.960 | 1,873,863 | +0.04(+2.08%) |
Jun 20, 2018 | 1.980 | 2.000 | 1.910 | 1.920 | 1,889,135 | -0.05(-2.54%) |
Jun 19, 2018 | 1.920 | 1.970 | 1.890 | 1.970 | 1,340,393 | +0.03(+1.55%) |
Jun 18, 2018 | 1.910 | 1.945 | 1.860 | 1.940 | 1,916,853 | +0.04(+2.11%) |
Jun 15, 2018 | 1.890 | 1.855 | 1.900 | 2,168,782 | +0.01(+0.53%) | |
Jun 14, 2018 | 1.950 | 1.950 | 1.870 | 1.890 | 1,741,461 | -0.04(-2.07%) |
Jun 13, 2018 | 1.860 | 1.940 | 1.830 | 1.930 | 2,180,766 | +0.09(+4.89%) |
Jun 12, 2018 | 1.900 | 1.910 | 1.801 | 1.840 | 2,028,274 | -0.06(-3.16%) |
Jun 11, 2018 | 1.980 | 2.000 | 1.880 | 1.900 | 2,843,920 | -0.06(-3.06%) |
Jun 08, 2018 | 2.040 | 2.050 | 1.940 | 1.960 | 2,296,470 | -0.08(-3.92%) |
Jun 07, 2018 | 2.030 | 2.080 | 1.980 | 2.040 | 4,186,808 | +0.04(+2.00%) |
Jun 06, 2018 | 1.940 | 2.000 | 1.930 | 2.000 | 1,591,814 | +0.06(+3.09%) |
Jun 05, 2018 | 1.950 | 1.990 | 1.920 | 1.940 | 1,545,800 | -0.01(-0.51%) |
Jun 04, 2018 | 1.980 | 1.980 | 1.930 | 1.950 | 1,471,117 | -0.02(-1.02%) |
Jun 01, 2018 | 1.990 | 1.990 | 1.940 | 1.970 | 2,165,709 | -0.03(-1.50%) |
May 31, 2018 | 2.000 | 2.010 | 1.960 | 2.000 | 1,650,190 | +0.01(+0.50%) |
May 30, 2018 | 1.970 | 2.010 | 1.950 | 1.990 | 2,103,459 | +0.03(+1.53%) |
May 29, 2018 | 1.910 | 1.975 | 1.900 | 1.960 | 1,235,460 | +0.03(+1.55%) |
May 25, 2018 | 1.930 | 1.930 | 1.930 | 0 | -0.01(-0.52%) | |
May 24, 2018 | 1.940 | 1.970 | 1.930 | 1.940 | 885,540 | +0.00(+0.00%) |
May 23, 2018 | 1.930 | 2.020 | 1.900 | 1.940 | 1,455,106 | -0.01(-0.51%) |
May 22, 2018 | 1.920 | 1.980 | 1.880 | 1.950 | 1,242,304 | +0.04(+2.09%) |
May 21, 2018 | 2.020 | 2.020 | 1.870 | 1.910 | 2,153,882 | -0.09(-4.50%) |
May 18, 2018 | 1.990 | 2.030 | 1.920 | 2.000 | 2,520,705 | +0.01(+0.50%) |
May 17, 2018 | 1.920 | 2.009 | 1.901 | 1.990 | 2,980,793 | +0.08(+4.19%) |
May 16, 2018 | 1.920 | 1.930 | 1.860 | 1.910 | 1,955,328 | +0.03(+1.60%) |
May 15, 2018 | 1.880 | 1.910 | 1.810 | 1.880 | 1,742,832 | +0.00(+0.00%) |
May 14, 2018 | 1.850 | 1.920 | 1.830 | 1.880 | 2,258,364 | +0.03(+1.62%) |
May 11, 2018 | 1.760 | 1.860 | 1.740 | 1.850 | 2,666,820 | +0.08(+4.52%) |
May 10, 2018 | 1.700 | 1.790 | 1.610 | 1.770 | 2,071,595 | -0.02(-1.12%) |
May 09, 2018 | 1.790 | 1.810 | 1.730 | 1.790 | 2,485,471 | +0.06(+3.47%) |
May 08, 2018 | 1.760 | 1.770 | 1.710 | 1.730 | 1,116,259 | -0.03(-1.70%) |
May 07, 2018 | 1.780 | 1.780 | 1.740 | 1.760 | 1,077,590 | -0.01(-0.56%) |
May 04, 2018 | 1.750 | 1.780 | 1.700 | 1.770 | 1,623,821 | +0.03(+1.72%) |
May 03, 2018 | 1.690 | 1.740 | 1.680 | 1.740 | 1,032,763 | +0.04(+2.35%) |
May 02, 2018 | 1.700 | 1.730 | 1.680 | 1.700 | 1,112,016 | -0.03(-1.73%) |